Skip to main content
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
18.14
+0.27 (1.51%)
At close: Jun 6, 2025, 4:00 PM
18.17
+0.03 (0.17%)
After-hours: Jun 6, 2025, 7:12 PM EDT

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.0018.1718.0018.1418.141.51%933,122
Jun 5, 202517.7617.9017.7017.8717.870.85%928,134
Jun 4, 202517.7317.7717.6617.7217.72-825,693
Jun 3, 202517.6217.7417.4617.7217.720.85%853,147
Jun 2, 202517.5317.6117.4517.5717.57-0.34%911,449
May 30, 202517.4017.6917.3517.6317.631.15%1,306,660
May 29, 202517.6517.6817.3917.4317.43-1.25%1,444,476
May 28, 202517.7017.7417.6517.6517.65-0.23%1,537,086
May 27, 202517.5017.6917.3717.6917.691.67%1,314,928
May 23, 202517.1317.4717.1117.4017.400.52%987,999
May 22, 202517.3217.4117.3017.3117.31-0.12%945,841
May 21, 202517.7617.8017.3317.3317.33-2.97%1,264,499
May 20, 202517.7717.9317.6717.8617.86-0.06%1,622,356
May 19, 202517.6717.9517.6417.8717.870.39%1,785,114
May 16, 202517.7117.8617.6217.8017.801.14%1,317,624
May 15, 202517.6517.7817.5017.6017.60-0.23%1,645,521
May 14, 202517.7017.7717.4717.6417.64-0.40%1,830,334
May 13, 202517.3717.7117.2617.7117.71-0.62%3,397,420
May 12, 202517.8418.0617.7217.8217.361.95%2,566,784
May 9, 202517.6117.6917.4417.4817.03-0.63%1,255,216
May 8, 202517.4617.6817.3717.5917.141.79%1,311,957
May 7, 202517.4917.5717.2717.2816.83-1.09%1,302,630
May 6, 202517.4817.6417.3917.4717.02-0.06%1,243,270
May 5, 202517.6317.6917.4517.4817.03-0.96%1,205,808
May 2, 202517.5718.0317.4117.6517.19-0.90%1,789,300
May 1, 202517.9418.1317.8017.8117.35-0.50%1,270,751
Apr 30, 202518.0018.0217.6917.9017.44-1.38%1,182,310
Apr 29, 202518.1418.2017.7918.1517.680.33%1,116,088
Apr 28, 202517.9218.1017.9218.0917.621.01%654,838
Apr 25, 202517.8518.0117.8317.9117.45-0.11%922,520
Apr 24, 202517.5817.9617.5517.9317.471.76%709,973
Apr 23, 202517.7017.9317.5217.6217.161.21%972,673
Apr 22, 202517.3717.4417.2417.4116.961.52%872,601
Apr 21, 202517.3517.4316.9617.1516.71-2.22%930,340
Apr 17, 202517.2317.6417.2217.5417.091.80%787,433
Apr 16, 202517.4317.5517.1917.2316.79-1.77%1,229,104
Apr 15, 202517.2817.5417.1917.5417.092.63%1,026,655
Apr 14, 202517.0617.2316.8017.0916.651.54%875,162
Apr 11, 202516.8016.9516.3816.8316.40-1,146,346
Apr 10, 202517.2017.3116.5016.8316.40-3.77%1,518,467
Apr 9, 202515.9617.6615.6517.4917.047.70%2,422,284
Apr 8, 202517.3517.5316.0316.2415.82-2.17%2,118,112
Apr 7, 202516.1017.5015.8016.6016.17-3.43%3,157,841
Apr 4, 202517.9117.9816.9217.1916.75-6.73%3,326,736
Apr 3, 202518.4318.7318.2918.4317.95-3.31%2,025,115
Apr 2, 202518.9219.1518.9019.0618.57-0.21%1,107,367
Apr 1, 202519.2419.3718.9619.1018.61-0.57%1,191,811
Mar 31, 202519.0419.2818.8119.2118.71-0.26%1,083,101
Mar 28, 202519.5219.5819.1019.2618.76-1.68%884,020
Mar 27, 202519.3719.6219.3219.5919.080.88%843,168